| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 108.45 | 112.85 | 108.3 | 112.15 | 112.15 | +4.7 (+4.37%) | 453,802 |
| 31 Dec 2009 | INR | 110 | 110.35 | 107 | 107.45 | 107.45 | -1.3 (-1.20%) | 111,739 |
| 30 Dec 2009 | INR | 109 | 110.5 | 108 | 108.75 | 108.75 | +0.85 (+0.79%) | 249,338 |
| 29 Dec 2009 | INR | 106.95 | 109.5 | 106.1 | 107.9 | 107.9 | +1.9 (+1.79%) | 117,212 |
| 24 Dec 2009 | INR | 107.6 | 107.6 | 105.15 | 106 | 106 | -0.7 (-0.66%) | 76,295 |
| 23 Dec 2009 | INR | 106.5 | 107.2 | 105 | 106.7 | 106.7 | +1.6 (+1.52%) | 121,393 |
| 22 Dec 2009 | INR | 106 | 106 | 104.7 | 105.1 | 105.1 | -0.4 (-0.38%) | 138,773 |
| 21 Dec 2009 | INR | 106.5 | 109.85 | 105.15 | 105.5 | 105.5 | -0.05 (-0.05%) | 224,204 |
| 18 Dec 2009 | INR | 104.6 | 107.95 | 104.6 | 105.55 | 105.55 | +0.05 (+0.05%) | 167,219 |
| 17 Dec 2009 | INR | 105.6 | 106.95 | 104.5 | 105.5 | 105.5 | -0.05 (-0.05%) | 112,768 |
| 16 Dec 2009 | INR | 105.9 | 107.2 | 104.05 | 105.55 | 105.55 | -1.15 (-1.08%) | 165,296 |
| 15 Dec 2009 | INR | 111 | 112 | 105.35 | 106.7 | 106.7 | -2.8 (-2.56%) | 264,373 |
| 14 Dec 2009 | INR | 111.9 | 112.05 | 108.4 | 109.5 | 109.5 | -0.35 (-0.32%) | 428,657 |
| 11 Dec 2009 | INR | 107 | 111.4 | 106 | 109.85 | 109.85 | -6,960.382 (-98.45%) | 1,014,142 |
| 10 Dec 2009 | USD | 103.9 | 106.6 | 102.55 | 105.4 | 105.4 | +103.181 (+4650.45%) | 138,717 |
| 9 Dec 2009 | INR | 104 | 104.45 | 102.6 | 103.25 | 103.25 | -6,876.424 (-98.52%) | 69,627 |
| 8 Dec 2009 | USD | 102.1 | 104.5 | 101.7 | 104.05 | 104.05 | +101.866 (+4663.42%) | 121,756 |
| 7 Dec 2009 | INR | 104 | 104.35 | 101.15 | 101.65 | 101.65 | -1.65 (-1.60%) | 67,201 |
| 4 Dec 2009 | INR | 103 | 104.95 | 103 | 103.3 | 103.3 | -6,846.188 (-98.51%) | 86,901 |
| 3 Dec 2009 | USD | 105.5 | 105.6 | 103.1 | 103.6 | 103.6 | +101.373 (+4551.30%) | 88,045 |
| 2 Dec 2009 | INR | 106 | 106.4 | 103.15 | 103.65 | 103.65 | -1.7 (-1.61%) | 75,519 |
| 1 Dec 2009 | INR | 103.45 | 105.8 | 102.5 | 105.35 | 105.35 | +2.95 (+2.88%) | 204,973 |
| 30 Nov 2009 | INR | 102 | 103.3 | 101.6 | 102.4 | 102.4 | +2.25 (+2.25%) | 135,881 |
| 27 Nov 2009 | INR | 101.9 | 103.45 | 97.2 | 100.15 | 100.15 | -2.45 (-2.39%) | 404,964 |
| 26 Nov 2009 | INR | 106 | 106.7 | 102 | 102.6 | 102.6 | -3.3 (-3.12%) | 113,544 |
| 25 Nov 2009 | INR | 104.8 | 107.9 | 104.4 | 105.9 | 105.9 | +2.05 (+1.97%) | 277,125 |
| 24 Nov 2009 | INR | 101.5 | 104.6 | 101.5 | 103.85 | 103.85 | +2 (+1.96%) | 202,779 |
| 23 Nov 2009 | INR | 104.9 | 105 | 101.25 | 101.85 | 101.85 | -2.45 (-2.35%) | 243,639 |
| 20 Nov 2009 | INR | 102.8 | 105.5 | 101.3 | 104.3 | 104.3 | +2.2 (+2.15%) | 410,603 |
| 19 Nov 2009 | INR | 109 | 110.3 | 100.5 | 102.1 | 102.1 | -6.5 (-5.99%) | 382,532 |
